Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	15.13	186,900	15.50	15.67	14.96	0	0	0
30/04/2026	8.31	42,000	8.31	8.31	7.83	0	0	0
29/04/2026	12.67	69,100	12.71	12.71	12.54	0	0	0
28/04/2026	12.71	74,000	12.67	12.71	12.50	0	0	0
27/04/2026	8.31	42,000	8.31	8.31	7.83	0	0	0
24/04/2026	12.67	97,700	12.54	12.67	12.46	0	0	0
23/04/2026	12.54	57,000	12.75	12.75	12.54	0	0	0
22/04/2026	12.75	87,300	12.75	12.79	12.58	0	0	0
21/04/2026	12.75	201,200	12.79	12.88	12.54	0	0	0
20/04/2026	12.88	232,200	13.04	13.08	12.63	0	0	0
17/04/2026	13.13	141,100	13.08	13.25	12.96	0	0	0
16/04/2026	13.17	69,100	13.13	13.25	13.08	0	0	0
15/04/2026	13.13	124,800	13.17	13.29	13.13	0	0	0
14/04/2026	13.17	64,700	13.21	13.21	13.04	0	0	0
13/04/2026	13.17	84,000	13.25	13.25	13.08	0	0	0
10/04/2026	13.25	81,500	13.29	13.38	13.08	0	0	0
09/04/2026	13.21	217,600	13.17	13.54	12.92	0	0	0
08/04/2026	13.13	425,100	12.96	13.17	12.71	0	0	0
07/04/2026	12.71	82,800	12.88	12.96	12.67	0	0	0
06/04/2026	12.88	160,100	12.58	13.17	12.58	0	0	0
03/04/2026	13.13	113,100	13.17	13.21	12.92	0	0	0
02/04/2026	13.17	139,300	13.21	13.29	12.92	0	0	0
01/04/2026	13.21	149,700	13.25	13.50	13.08	0	0	0
31/03/2026	13.08	227,200	12.83	13.46	12.83	0	0	0
30/03/2026	12.67	182,200	12.50	12.67	12.33	0	0	0
27/03/2026	12.67	86,900	12.38	12.79	12.21	0	0	0
26/03/2026	12.42	107,900	12.50	12.50	12.17	0	0	0
25/03/2026	12.38	87,700	12.33	12.46	12.08	0	0	0
24/03/2026	12.38	147,000	12	12.46	11.96	0	0	0
23/03/2026	11.96	263,000	12.50	12.79	11.96	0	0	0
20/03/2026	12.83	126,800	13	13.08	12.58	0	0	0
19/03/2026	13.13	78,600	12.88	13.17	12.71	0	0	0
18/03/2026	13.17	59,200	13.21	13.33	12.92	0	0	0
17/03/2026	13.21	105,200	13.13	13.33	13.13	0	0	0
16/03/2026	13.13	192,900	12.96	13.75	12.96	0	0	0
13/03/2026	12.92	99,800	12.83	12.96	12.75	0	0	0
12/03/2026	12.88	65,800	12.46	12.88	12.46	0	0	0
11/03/2026	12.83	148,200	12.75	13.08	12.63	0	0	0
10/03/2026	12.71	145,200	12.75	12.88	12.50	0	0	0
09/03/2026	12.75	322,500	13.17	13.17	12.75	0	0	0
06/03/2026	13.71	48,700	13.50	13.75	13.42	0	0	0
05/03/2026	13.71	73,700	13.71	14	13.50	0	0	0
04/03/2026	13.71	230,600	13.79	13.79	13.13	0	0	0
03/03/2026	13.83	131,700	13.96	13.96	13.58	0	0	0
02/03/2026	13.96	118,200	13.63	14	13.63	0	0	0
27/02/2026	14.25	127,900	14.08	14.33	13.71	0	0	0
26/02/2026	14.08	129,300	14.17	14.54	14.08	0	0	0
25/02/2026	14.33	128,500	14.58	14.63	14.29	0	0	0
24/02/2026	14.54	326,900	13.92	14.83	13.92	0	0	0
23/02/2026	13.88	50,600	13.79	14.13	13.79	0	0	0
20/02/2026	8.31	42,000	8.31	8.31	7.83	0	0	0
19/02/2026	8.31	42,000	8.31	8.31	7.83	0	0	0
18/02/2026	8.31	42,000	8.31	8.31	7.83	0	0	0
17/02/2026	8.31	42,000	8.31	8.31	7.83	0	0	0
16/02/2026	8.31	42,000	8.31	8.31	7.83	0	0	0
13/02/2026	13.79	78,400	13.92	14.13	13.79	0	0	0
12/02/2026	13.92	56,300	14.04	14.17	13.92	0	0	0
11/02/2026	13.88	70,000	13.63	14.17	13.63	0	0	0
10/02/2026	13.88	74,100	13.71	13.88	13.63	0	0	0
09/02/2026	13.71	71,900	13.75	13.92	13.58	0	0	0
06/02/2026	13.75	118,500	14	14	13.67	0	0	0
05/02/2026	14.08	63,300	14.25	14.25	14	0	0	0
04/02/2026	14.25	766,900	14.13	14.33	13.83	0	0	0
03/02/2026	14.04	53,700	14.13	14.17	13.92	0	0	0
02/02/2026	14.17	152,700	13.96	14.17	13.54	0	0	0
30/01/2026	13.96	62,800	13.75	14	13.75	0	0	0
29/01/2026	13.71	67,200	13.92	14.04	13.71	0	0	0
28/01/2026	14	117,600	14	14.04	13.67	0	0	0
27/01/2026	14.04	84,200	13.50	14.08	13.50	0	0	0
26/01/2026	13.83	97,600	14.08	14.25	13.79	0	0	0
23/01/2026	14.46	57,400	14.63	14.75	14.17	0	0	0
22/01/2026	14.63	199,300	13.96	14.96	13.92	0	0	0
21/01/2026	14	111,000	14.17	14.25	13.83	0	0	0
20/01/2026	14.17	82,400	14.33	14.38	14.17	0	0	0
19/01/2026	14.25	80,700	14.38	14.38	14.17	0	0	0
16/01/2026	14.38	74,500	14.33	14.42	14.21	0	0	0
15/01/2026	14.29	103,700	14.33	14.50	14.13	0	0	0
14/01/2026	14.33	194,900	14.33	14.54	13.96	0	0	0
13/01/2026	14.33	115,100	14.67	14.67	14.17	0	0	0
12/01/2026	14.46	173,300	14.29	14.67	13.67	0	0	0
09/01/2026	13.96	398,200	15	15	13.96	0	0	0
08/01/2026	15	248,700	15	15.17	14.88	0	0	0
07/01/2026	15	153,000	15	15.25	14.92	0	0	0
06/01/2026	15	227,400	15.13	15.38	14.92	0	0	0
05/01/2026	15.13	186,900	15.50	15.67	14.96	0	0	0
02/01/2026	13.96	62,800	13.75	14	13.75	0	0	0
01/01/2026	15.50	213,900	15.83	16.08	15.42	0	0	0
31/12/2025	15.50	213,900	15.83	16.08	15.42	0	0	0
30/12/2025	15.83	689,500	16.63	16.63	15.83	0	0	0
29/12/2025	15.58	523,300	15.58	15.58	15.21	0	0	0
26/12/2025	14.58	194,800	13.75	14.58	13.75	0	0	0
25/12/2025	13.67	109,300	13.88	13.88	13.67	0	0	0
24/12/2025	13.83	119,900	13.83	13.83	13.71	0	0	0
23/12/2025	13.75	162,500	14	14	13.71	0	0	0
22/12/2025	13.96	262,900	14	14	13.71	0	0	0
19/12/2025	14	367,000	14.33	14.33	13.33	0	0	0
18/12/2025	13.96	109,200	14.58	14.63	13.96	0	0	0
17/12/2025	14.58	84,900	14.88	14.92	14.42	0	0	0
16/12/2025	14.88	128,800	14.58	14.96	14.50	0	0	0
15/12/2025	14.54	150,500	15	15	14.25	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.15	-1.46%	1,391,300	4,900	0	9.90 16.75 10.30
2 tháng (2026-07-20)	0.18	1.85%	3,150,900	4,900	0	9.75 16.75 10.30
3 tháng (2026-06-22)	-0.90	-8.18%	5,198,700	4,900	0	9.75 16.75 10.30
6 tháng (2026-03-23)	-1.86	-15.54%	13,482,000	4,900	0	8.31 16.75 10.30
12 tháng (2025-09-23)	-11.94	-54.18%	47,533,200	4,900	0	8.31 22.04 10.30
24 tháng (2024-09-30)	-24.07	-70.44%	106,983,800	4,900	0	8.31 36.50 10.30
36 tháng (2023-10-04)	-4.97	-32.98%	135,892,600	4,900	0	8.31 41.04 10.30
60 tháng (2021-10-14)	-7.21	-41.66%	179,150,600	8,800	0.6	7.91 41.04 10.30

CTCP Địa ốc Sài Gòn (sgr)

THỐNG KÊ GIAO DỊCH